Seazen Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.320	1.340	1.270	1.280	1.280	35,680,000
2023-08-17	1.330	1.330	1.290	1.300	1.300	43,812,000
2023-08-16	1.320	1.370	1.280	1.330	1.330	64,416,000
2023-08-15	1.360	1.400	1.300	1.310	1.310	58,666,000
2023-08-14	1.370	1.370	1.310	1.360	1.360	50,066,000
2023-08-11	1.400	1.460	1.350	1.410	1.410	75,200,000
2023-08-10	1.480	1.490	1.390	1.430	1.430	67,582,238
2023-08-09	1.480	1.510	1.450	1.480	1.480	41,847,333
2023-08-08	1.610	1.610	1.450	1.480	1.480	98,893,800
2023-08-07	1.720	1.720	1.610	1.610	1.610	63,400,750
2023-08-04	1.800	1.850	1.690	1.720	1.720	67,267,619
2023-08-03	1.650	1.750	1.610	1.710	1.710	49,281,285
2023-08-02	1.710	1.780	1.630	1.650	1.650	50,294,352
2023-08-01	1.710	1.780	1.640	1.670	1.670	56,038,000
2023-07-31	1.780	1.920	1.710	1.740	1.740	125,098,700
2023-07-28	1.690	1.760	1.630	1.730	1.730	91,426,000
2023-07-27	1.570	1.760	1.510	1.690	1.690	139,466,192
2023-07-26	1.570	1.620	1.500	1.570	1.570	70,309,546
2023-07-25	1.390	1.570	1.360	1.560	1.560	149,819,000
2023-07-24	1.430	1.430	1.230	1.270	1.270	149,485,128
2023-07-21	1.440	1.490	1.390	1.400	1.400	112,244,000
2023-07-20	1.370	1.460	1.370	1.400	1.400	90,188,000
2023-07-19	1.340	1.380	1.320	1.360	1.360	49,014,495
2023-07-18	1.440	1.440	1.320	1.340	1.340	61,608,000
2023-07-14	1.550	1.580	1.420	1.430	1.430	67,798,000
2023-07-13	1.520	1.560	1.520	1.550	1.550	12,876,000
2023-07-12	1.520	1.520	1.470	1.500	1.500	14,156,600
2023-07-11	1.600	1.640	1.490	1.500	1.500	22,706,000
2023-07-10	1.550	1.570	1.510	1.550	1.550	14,639,250
2023-07-07	1.500	1.530	1.470	1.500	1.500	8,850,000
2023-07-06	1.540	1.540	1.480	1.520	1.520	16,376,000
2023-07-05	1.550	1.550	1.510	1.530	1.530	6,112,000
2023-07-04	1.550	1.570	1.510	1.550	1.550	20,152,000
2023-07-03	1.530	1.580	1.530	1.550	1.550	15,064,000
2023-06-30	1.530	1.610	1.510	1.530	1.530	24,985,500
2023-06-29	1.600	1.600	1.500	1.520	1.520	17,492,000
2023-06-28	1.570	1.610	1.540	1.600	1.600	21,142,000
2023-06-27	1.410	1.580	1.410	1.570	1.570	33,563,840
2023-06-26	1.450	1.470	1.400	1.410	1.410	15,915,000
2023-06-23	1.460	1.460	1.390	1.410	1.410	8,858,000
2023-06-21	1.530	1.530	1.450	1.480	1.480	40,105,143
2023-06-20	1.660	1.670	1.520	1.530	1.530	39,594,000
2023-06-19	1.760	1.790	1.640	1.660	1.660	33,078,000
2023-06-16	1.750	1.800	1.700	1.790	1.790	30,692,000
2023-06-15	1.670	1.750	1.660	1.740	1.740	31,038,000
2023-06-14	1.680	1.710	1.630	1.640	1.640	29,485,500
2023-06-13	1.640	1.700	1.610	1.650	1.650	21,392,001
2023-06-12	1.660	1.660	1.560	1.650	1.650	25,120,000
2023-06-09	1.730	1.730	1.640	1.650	1.650	35,541,100
2023-06-08	1.630	1.730	1.590	1.700	1.700	45,693,000
2023-06-07	1.590	1.660	1.560	1.630	1.630	56,983,500
2023-06-06	1.530	1.670	1.530	1.570	1.570	62,861,000
2023-06-05	1.560	1.560	1.490	1.540	1.540	34,228,596
2023-06-02	1.400	1.600	1.400	1.590	1.590	67,276,000
2023-06-01	1.390	1.430	1.360	1.380	1.380	27,974,000
2023-05-31	1.450	1.460	1.370	1.380	1.380	58,386,571
2023-05-30	1.410	1.490	1.370	1.460	1.460	30,742,000
2023-05-29	1.360	1.440	1.360	1.380	1.380	46,960,000
2023-05-25	1.340	1.350	1.300	1.340	1.340	23,548,381
2023-05-24	1.380	1.390	1.330	1.340	1.340	31,938,095

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-11	0.4944 HKD
2020-06-12	0.3386 HKD
2019-05-10	0.3495 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.